Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.06 | 22.06 | 21.84 | 21.90 | 69,240 | -0.22(-0.99%) |
Sep 27, 2002 | 22.02 | 22.24 | 22.00 | 22.12 | 55,578 | +0.09(+0.41%) |
Sep 26, 2002 | 21.95 | 22.03 | 21.91 | 22.03 | 79,176 | +0.08(+0.35%) |
Sep 25, 2002 | 22.00 | 22.06 | 21.78 | 21.95 | 101,686 | +0.00(+0.00%) |
Sep 24, 2002 | 22.09 | 22.16 | 21.93 | 21.95 | 18,008 | -0.14(-0.61%) |
Sep 23, 2002 | 22.16 | 22.28 | 21.94 | 22.09 | 58,528 | -0.20(-0.90%) |
Sep 20, 2002 | 22.20 | 22.34 | 22.20 | 22.29 | 81,038 | +0.22(+0.99%) |
Sep 19, 2002 | 22.22 | 22.24 | 22.06 | 22.07 | 100,755 | -0.09(-0.41%) |
Sep 18, 2002 | 22.11 | 22.20 | 22.06 | 22.16 | 48,126 | +0.03(+0.15%) |
Sep 17, 2002 | 22.25 | 22.32 | 22.08 | 22.13 | 59,459 | -0.08(-0.38%) |
Sep 16, 2002 | 22.29 | 22.32 | 22.14 | 22.21 | 13,040 | -0.11(-0.49%) |
Sep 13, 2002 | 22.22 | 22.42 | 22.22 | 22.32 | 94,079 | +0.10(+0.44%) |
Sep 12, 2002 | 22.17 | 22.27 | 22.08 | 22.22 | 53,715 | +0.05(+0.23%) |
Sep 11, 2002 | 22.06 | 22.32 | 22.06 | 22.17 | 18,008 | -0.03(-0.12%) |
Sep 10, 2002 | 22.25 | 22.29 | 22.12 | 22.20 | 30,894 | +0.08(+0.35%) |
Sep 09, 2002 | 22.29 | 22.30 | 22.12 | 22.12 | 62,254 | -0.10(-0.43%) |
Sep 06, 2002 | 22.22 | 22.28 | 22.17 | 22.22 | 19,095 | +0.00(+0.00%) |
Sep 05, 2002 | 22.45 | 22.45 | 22.12 | 22.22 | 27,633 | -0.23(-1.03%) |
Sep 04, 2002 | 22.22 | 22.45 | 22.22 | 22.45 | 33,843 | +0.25(+1.13%) |
Sep 03, 2002 | 22.57 | 22.66 | 22.16 | 22.20 | 34,775 | -0.35(-1.54%) |
Aug 30, 2002 | 22.71 | 22.77 | 22.54 | 22.54 | 46,729 | -0.19(-0.82%) |
Aug 29, 2002 | 22.71 | 22.83 | 22.64 | 22.73 | 34,620 | -0.05(-0.20%) |
Aug 28, 2002 | 22.58 | 22.78 | 22.51 | 22.78 | 224,797 | +0.26(+1.17%) |
Aug 27, 2002 | 22.80 | 22.80 | 22.43 | 22.51 | 279,755 | -0.03(-0.14%) |
Aug 26, 2002 | 21.90 | 22.54 | 21.90 | 22.54 | 52,318 | +0.70(+3.18%) |
Aug 23, 2002 | 21.87 | 21.91 | 21.62 | 21.85 | 88,335 | +0.08(+0.36%) |
Aug 22, 2002 | 21.96 | 22.06 | 21.64 | 21.77 | 42,382 | -0.19(-0.88%) |
Aug 21, 2002 | 22.06 | 22.08 | 21.74 | 21.96 | 80,262 | -0.08(-0.38%) |
Aug 20, 2002 | 22.19 | 22.25 | 22.00 | 22.05 | 24,218 | -0.34(-1.50%) |
Aug 16, 2002 | 22.48 | 22.54 | 22.36 | 22.38 | 38,656 | +0.01(+0.06%) |
Aug 15, 2002 | 22.38 | 22.38 | 22.22 | 22.37 | 37,259 | -0.01(-0.03%) |
Aug 14, 2002 | 22.38 | 22.46 | 22.23 | 22.38 | 32,446 | -0.04(-0.17%) |
Aug 13, 2002 | 22.51 | 22.74 | 22.32 | 22.42 | 69,861 | -0.10(-0.43%) |
Aug 12, 2002 | 22.22 | 22.51 | 22.00 | 22.51 | 34,309 | -0.07(-0.31%) |
Aug 07, 2002 | 22.25 | 22.61 | 22.16 | 22.58 | 97,960 | +0.36(+1.62%) |
Aug 06, 2002 | 21.91 | 22.29 | 21.91 | 22.22 | 31,204 | +0.31(+1.41%) |
Aug 05, 2002 | 21.99 | 22.09 | 21.85 | 21.91 | 23,287 | -0.05(-0.20%) |
Aug 02, 2002 | 22.35 | 22.35 | 21.96 | 21.96 | 15,369 | -0.44(-1.98%) |
Aug 01, 2002 | 22.61 | 22.74 | 22.22 | 22.40 | 48,747 | -0.27(-1.19%) |
Jul 31, 2002 | 22.51 | 22.85 | 22.16 | 22.67 | 77,934 | +0.13(+0.57%) |
Jul 30, 2002 | 21.76 | 22.54 | 21.56 | 22.54 | 131,339 | +0.81(+3.70%) |
Jul 29, 2002 | 21.19 | 21.80 | 21.16 | 21.74 | 249,016 | +0.55(+2.58%) |
Jul 26, 2002 | 20.97 | 21.32 | 20.97 | 21.19 | 109,604 | +0.27(+1.29%) |
Jul 25, 2002 | 20.35 | 21.06 | 20.35 | 20.92 | 145,311 | +0.57(+2.78%) |
Jul 24, 2002 | 20.55 | 20.55 | 19.94 | 20.35 | 329,589 | -0.26(-1.25%) |
Jul 23, 2002 | 21.19 | 21.39 | 20.55 | 20.61 | 125,284 | -0.55(-2.62%) |
Jul 22, 2002 | 21.51 | 21.57 | 21.00 | 21.17 | 83,522 | -0.38(-1.76%) |
Jul 19, 2002 | 21.93 | 21.93 | 21.55 | 21.55 | 86,783 | -0.84(-3.74%) |
Jul 17, 2002 | 22.47 | 22.63 | 22.11 | 22.38 | 41,450 | +0.32(+1.46%) |
Jul 12, 2002 | 21.90 | 22.06 | 21.84 | 22.06 | 45,021 | +0.23(+1.03%) |
Jul 11, 2002 | 22.32 | 22.32 | 21.80 | 21.84 | 28,875 | -0.52(-2.31%) |
Jul 10, 2002 | 22.39 | 22.48 | 22.21 | 22.35 | 89,422 | -0.06(-0.29%) |
Jul 09, 2002 | 22.38 | 22.42 | 22.38 | 22.42 | 79,486 | +0.03(+0.14%) |
Jul 08, 2002 | 22.41 | 22.44 | 22.27 | 22.38 | 135,220 | +0.00(+0.00%) |
Jul 05, 2002 | 22.29 | 22.48 | 22.29 | 22.38 | 25,615 | +0.13(+0.58%) |
Jul 04, 2002 | 22.29 | 22.32 | 21.98 | 22.25 | 117,366 | +0.00(+0.00%) |
Jul 03, 2002 | 22.29 | 22.32 | 21.98 | 22.25 | 117,366 | -0.03(-0.14%) |
Jul 02, 2002 | 22.45 | 22.45 | 22.23 | 22.29 | 115,193 | -0.10(-0.43%) |